16,455€
-0,99%
Echtzeit-Aktienkurs Puig Brands S.A.
Bid:
Ask:
Aktienkurse zur Puig Brands S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,64 | 16,64 | 16,45 | 16,45 | -1,02% | - |
| 13.02.2026 | 16,30 | 16,62 | 16,16 | 16,62 | 0,91% | 454.132,00 |
| 12.02.2026 | 16,74 | 16,74 | 16,33 | 16,47 | -0,66% | 973.254,00 |
| 11.02.2026 | 16,72 | 16,78 | 16,56 | 16,58 | -0,66% | 366.757,00 |
| 10.02.2026 | 16,45 | 16,69 | 16,45 | 16,69 | 1,89% | 450.011,00 |
| 09.02.2026 | 16,60 | 16,62 | 16,37 | 16,38 | -1,03% | 594.358,00 |
| 06.02.2026 | 16,90 | 16,90 | 15,82 | 16,55 | -2,36% | 1.496.044,00 |
| 05.02.2026 | 17,34 | 17,43 | 16,84 | 16,95 | -2,08% | 596.599,00 |
| 04.02.2026 | 16,80 | 17,40 | 16,72 | 17,31 | 3,16% | 1.107.959,00 |
| 03.02.2026 | 17,00 | 17,05 | 16,65 | 16,78 | -0,53% | 424.647,00 |
| 02.02.2026 | 16,75 | 16,98 | 16,57 | 16,87 | 0,36% | 554.103,00 |
| 30.01.2026 | 16,72 | 16,89 | 16,67 | 16,81 | 0,72% | 456.103,00 |
| 29.01.2026 | 16,74 | 16,88 | 16,66 | 16,69 | 0,06% | 421.149,00 |
| 28.01.2026 | 16,65 | 16,72 | 16,34 | 16,68 | -0,18% | 622.992,00 |
| 27.01.2026 | 16,80 | 16,96 | 16,68 | 16,71 | -0,71% | 496.702,00 |
| 26.01.2026 | 16,95 | 17,14 | 16,83 | 16,83 | 0,60% | 736.872,00 |
| 23.01.2026 | 16,75 | 16,86 | 16,60 | 16,73 | -0,36% | 566.047,00 |
| 22.01.2026 | 16,30 | 16,83 | 16,29 | 16,79 | 4,61% | 1.450.864,00 |
| 21.01.2026 | 15,81 | 16,26 | 15,80 | 16,05 | 2,62% | 878.590,00 |
| 20.01.2026 | 15,59 | 15,65 | 15,32 | 15,64 | 0,32% | 519.551,00 |
| 19.01.2026 | 16,05 | 16,16 | 15,50 | 15,59 | -3,53% | 957.292,00 |
| 16.01.2026 | 15,92 | 16,22 | 15,90 | 16,16 | 1,13% | 712.262,00 |
| 15.01.2026 | 16,19 | 16,22 | 15,77 | 15,98 | -0,87% | 525.470,00 |
| 14.01.2026 | 16,10 | 16,22 | 16,04 | 16,12 | 0,44% | 352.824,00 |
| 13.01.2026 | 16,03 | 16,21 | 15,95 | 16,05 | -0,25% | 337.473,00 |
| 12.01.2026 | 16,10 | 16,19 | 15,97 | 16,09 | 0,63% | 497.886,00 |
| 09.01.2026 | 15,75 | 16,08 | 15,71 | 15,99 | 2,04% | 1.123.833,00 |
| 08.01.2026 | 15,10 | 15,67 | 15,02 | 15,67 | 6,24% | 1.729.726,00 |
| 07.01.2026 | 15,26 | 15,26 | 14,56 | 14,75 | -3,22% | 1.162.792,00 |
| 06.01.2026 | 15,22 | 15,26 | 14,91 | 15,24 | 0,20% | 505.098,00 |
| 05.01.2026 | 14,94 | 15,21 | 14,86 | 15,21 | 2,49% | 573.501,00 |
| 02.01.2026 | 14,91 | 15,01 | 14,72 | 14,84 | -0,20% | 466.223,00 |
| 31.12.2025 | 14,79 | 14,92 | 14,79 | 14,87 | 0,00% | 345.641,00 |
| 30.12.2025 | 14,79 | 14,92 | 14,72 | 14,87 | 0,34% | 569.522,00 |
| 29.12.2025 | 14,80 | 14,92 | 14,79 | 14,82 | -0,20% | 442.296,00 |
| 24.12.2025 | 14,79 | 14,86 | 14,78 | 14,85 | 0,61% | 82.374,00 |
| 23.12.2025 | 15,04 | 15,04 | 14,76 | 14,76 | -1,86% | 265.056,00 |
| 22.12.2025 | 14,97 | 15,08 | 14,85 | 15,04 | 0,40% | 448.168,00 |
| 19.12.2025 | 14,97 | 15,00 | 14,79 | 14,98 | -0,33% | 970.938,00 |
| 18.12.2025 | 15,05 | 15,06 | 14,78 | 15,03 | -0,07% | 808.305,00 |
| 17.12.2025 | 15,05 | 15,24 | 14,87 | 15,04 | 0,20% | 457.870,00 |
| 16.12.2025 | 15,07 | 15,07 | 14,74 | 15,01 | -0,33% | 794.766,00 |
| 15.12.2025 | 15,11 | 15,18 | 15,04 | 15,06 | 0,27% | 321.158,00 |
| 12.12.2025 | 15,14 | 15,25 | 15,02 | 15,02 | -0,20% | 573.866,00 |
| 11.12.2025 | 14,89 | 15,15 | 14,83 | 15,05 | 1,35% | 566.951,00 |
| 10.12.2025 | 14,60 | 14,85 | 14,57 | 14,85 | 1,09% | 310.599,00 |
| 09.12.2025 | 14,80 | 14,82 | 14,67 | 14,69 | -0,54% | 360.102,00 |
| 08.12.2025 | 15,10 | 15,11 | 14,77 | 14,77 | -2,44% | 374.946,00 |
| 05.12.2025 | 15,00 | 15,16 | 15,00 | 15,14 | 1,61% | 585.058,00 |
| 04.12.2025 | 14,77 | 15,16 | 14,73 | 14,90 | 1,09% | 908.522,00 |
| 03.12.2025 | 14,56 | 14,77 | 14,51 | 14,74 | 1,73% | 638.573,00 |
| 02.12.2025 | 14,71 | 14,73 | 14,46 | 14,49 | -1,29% | 265.640,00 |
| 01.12.2025 | 14,53 | 14,71 | 14,49 | 14,68 | 0,48% | 312.029,00 |
| 28.11.2025 | 14,60 | 14,61 | 14,47 | 14,61 | 0,48% | 406.857,00 |
| 27.11.2025 | 14,50 | 14,65 | 14,47 | 14,54 | 0,28% | 381.510,00 |
| 26.11.2025 | 14,39 | 14,52 | 14,19 | 14,50 | 1,68% | 385.307,00 |
| 25.11.2025 | 14,24 | 14,35 | 14,07 | 14,26 | 0,00% | 430.152,00 |
| 24.11.2025 | 14,29 | 14,45 | 14,18 | 14,26 | 0,78% | 323.489,00 |
| 21.11.2025 | 13,80 | 14,22 | 13,79 | 14,15 | 2,31% | 425.512,00 |
| 20.11.2025 | 14,10 | 14,15 | 13,83 | 13,83 | -1,57% | 583.669,00 |
| 19.11.2025 | 14,26 | 14,27 | 13,91 | 14,05 | -1,47% | 692.237,00 |
| 18.11.2025 | 14,25 | 14,34 | 14,16 | 14,26 | -1,18% | 487.284,00 |
| 17.11.2025 | 14,68 | 14,76 | 14,39 | 14,43 | -2,24% | 422.109,00 |
| 14.11.2025 | 14,82 | 14,88 | 14,62 | 14,76 | -1,01% | 426.831,00 |
| 13.11.2025 | 15,19 | 15,24 | 14,85 | 14,91 | -1,52% | 592.788,00 |
| 12.11.2025 | 14,90 | 15,20 | 14,89 | 15,14 | 2,02% | 899.091,00 |
| 11.11.2025 | 14,39 | 14,87 | 14,33 | 14,84 | 4,07% | 691.446,00 |
| 10.11.2025 | 14,34 | 14,44 | 14,18 | 14,26 | 0,71% | 645.658,00 |
| 07.11.2025 | 14,45 | 14,52 | 14,08 | 14,16 | -2,21% | 839.281,00 |
| 06.11.2025 | 14,75 | 14,82 | 14,47 | 14,48 | -2,03% | 692.350,00 |
| 05.11.2025 | 14,70 | 14,86 | 14,64 | 14,78 | 0,20% | 576.187,00 |
| 04.11.2025 | 14,70 | 14,85 | 14,51 | 14,75 | -0,54% | 822.514,00 |
| 03.11.2025 | 14,94 | 15,14 | 14,78 | 14,83 | -0,40% | 1.092.034,00 |
| 31.10.2025 | 14,43 | 14,96 | 14,43 | 14,89 | 9,32% | 3.516.662,00 |
| 30.10.2025 | 13,58 | 13,67 | 13,46 | 13,62 | 0,29% | 645.163,00 |
| 29.10.2025 | 13,80 | 13,82 | 13,57 | 13,58 | -1,45% | 633.503,00 |
| 28.10.2025 | 13,98 | 14,04 | 13,78 | 13,78 | -1,43% | 580.624,00 |
| 27.10.2025 | 14,00 | 14,14 | 13,91 | 13,98 | -0,21% | 517.617,00 |
| 24.10.2025 | 14,19 | 14,19 | 13,92 | 14,01 | -0,71% | 537.005,00 |
| 23.10.2025 | 14,18 | 14,31 | 14,04 | 14,11 | -0,63% | 484.504,00 |
| 22.10.2025 | 14,11 | 14,22 | 13,94 | 14,20 | -0,56% | 1.007.742,00 |
| 21.10.2025 | 14,15 | 14,29 | 14,11 | 14,28 | 0,99% | 615.897,00 |
| 20.10.2025 | 14,05 | 14,24 | 14,05 | 14,14 | 1,43% | 700.643,00 |
| 17.10.2025 | 13,66 | 13,99 | 13,55 | 13,94 | 1,16% | 863.076,00 |
| 16.10.2025 | 13,76 | 13,90 | 13,64 | 13,78 | 0,58% | 631.049,00 |
| 15.10.2025 | 13,41 | 13,78 | 13,38 | 13,70 | 3,95% | 1.141.730,00 |
| 14.10.2025 | 13,27 | 13,41 | 13,11 | 13,18 | -0,75% | 768.281,00 |
| 13.10.2025 | 13,35 | 13,56 | 13,19 | 13,28 | -0,08% | 850.767,00 |
| 10.10.2025 | 13,46 | 13,55 | 13,29 | 13,29 | -0,52% | 1.086.474,00 |
| 09.10.2025 | 13,98 | 13,98 | 13,27 | 13,36 | -6,70% | 3.815.657,00 |
| 08.10.2025 | 14,15 | 14,42 | 14,13 | 14,32 | 1,27% | 910.224,00 |
| 07.10.2025 | 13,99 | 14,21 | 13,93 | 14,14 | 1,65% | 927.522,00 |
| 06.10.2025 | 13,90 | 13,98 | 13,75 | 13,91 | 0,07% | 856.068,00 |
| 03.10.2025 | 13,79 | 13,90 | 13,70 | 13,90 | 1,16% | 831.377,00 |
| 02.10.2025 | 13,83 | 13,98 | 13,74 | 13,74 | 0,07% | 1.570.031,00 |
| 01.10.2025 | 13,74 | 13,92 | 13,68 | 13,73 | 0,37% | 1.358.177,00 |
| 30.09.2025 | 13,85 | 13,85 | 13,65 | 13,68 | -1,51% | 1.236.417,00 |
| 29.09.2025 | 13,85 | 14,08 | 13,62 | 13,89 | -0,79% | 1.012.955,00 |
| 26.09.2025 | 14,08 | 14,12 | 13,98 | 14,00 | -0,36% | 812.252,00 |
| 25.09.2025 | 14,28 | 14,36 | 14,05 | 14,05 | -1,61% | 915.256,00 |